SPOT

Spotify Technology Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Spotify Technology SA SPOT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.49 0.57% 262.50 08:10:27
Close Price Low Price High Price Open Price Previous Close
261.01
more quote information »

SPOT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week254.00269.00250.63262.541,068,1538.503.35%
1 Month239.24269.00225.18248.051,021,83123.269.72%
3 Months271.61294.67220.70253.661,480,822-9.11-3.35%
6 Months140.69299.67136.62233.522,214,205121.8186.58%
1 Year115.73299.67109.18196.351,874,884146.77126.82%
3 Years165.90299.67101.27168.281,844,91696.6058.23%
5 Years165.90299.67101.27168.281,844,91696.6058.23%

SPOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2020 261.01 -1.54 -0.59% 263.17 267.4899 259.765 818,761
Oct 16 2020 262.55 1.00 0.38% 263.99 268.25 262.15 1,038,216
Oct 15 2020 261.55 3.93 1.53% 253.98 261.87 250.63 903,828
Oct 14 2020 257.62 -9.33 -3.5% 268.86 269.00 257.17 989,282
Oct 13 2020 266.95 15.51 6.17% 254.00 268.25 252.82 1,590,677
Oct 12 2020 251.44 1.44 0.58% 252.13 253.62 248.21 937,522
Oct 09 2020 250.00 0.20 0.08% 249.67 252.8856 248.052 617,163
Oct 08 2020 249.80 -1.71 -0.68% 253.35 254.90 247.68 765,037
Oct 07 2020 251.51 2.97 1.19% 251.70 253.25 246.74 614,734
Oct 06 2020 248.54 -2.83 -1.13% 250.30 255.70 247.15 930,922
Oct 05 2020 251.37 11.09 4.62% 244.10 252.11 241.2713 963,033
Oct 02 2020 240.28 -9.91 -3.96% 244.07 249.32 240.18 1,041,684
Oct 01 2020 250.19 7.62 3.14% 244.83 250.75 243.965 1,049,868
Sep 30 2020 242.57 0.12 0.05% 244.00 246.4673 240.60 1,129,892
Sep 29 2020 242.45 6.03 2.55% 237.39 244.33 234.64 1,213,256
Sep 28 2020 236.42 0.44 0.19% 243.00 243.99 233.49 936,734
Sep 25 2020 235.98 4.72 2.04% 232.98 236.34 229.47 766,983
Sep 24 2020 231.26 -3.79 -1.61% 233.00 234.70 225.18 1,449,243
Sep 23 2020 235.05 -5.96 -2.47% 241.30 244.84 234.57 1,141,100
Sep 22 2020 241.01 1.67 0.7% 239.24 241.77 234.02 1,538,690
Sep 21 2020 239.34 5.09 2.17% 232.00 240.00 230.128 997,341
See More Historical Prices »


Your Recent History
NYSE
SPOT
Spotify Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.